Streamax Technology Co., Ltd. (002970.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002970.SZ Historical Return
If you invested ¥1000 in Streamax Technology Co., Ltd. (002970.SZ) since IPO date, it would be worth ¥1,868.37 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,260.27, while ¥1000 invested 1 year ago would be worth ¥1,051.06. This corresponds to total returns of 86.84%, 26.03%, 5.11%, respectively, with annualized returns of 9.88%, 4.73%, 5.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002970.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 46.47 | 47.56 | 47.56 | 48.05 | 45.67 | 7.19M |
| July 30, 2026 | 46 | 43.68 | 43.68 | 46.2 | 43.33 | 3.61M |
| July 29, 2026 | 46.05 | 46.2 | 46.2 | 46.44 | 44.15 | 3.51M |
| July 28, 2026 | 46.75 | 46.1 | 46.1 | 47.28 | 45.33 | 2.63M |
| July 27, 2026 | 45.68 | 47.6 | 47.6 | 48.16 | 45.1 | 3.56M |
| July 23, 2026 | 48.53 | 46.81 | 46.81 | 48.6 | 46.6 | 3.19M |
| July 22, 2026 | 49.69 | 48.01 | 48.01 | 50 | 47.89 | 5.12M |
| July 21, 2026 | 45.6 | 49.68 | 49.68 | 49.68 | 42.64 | 7.97M |
| July 20, 2026 | 48.12 | 45.16 | 45.16 | 49.08 | 44 | 5.79M |
| July 17, 2026 | 51.3 | 47.72 | 47.72 | 51.8 | 46.62 | 5.66M |
| July 16, 2026 | 53.17 | 51.8 | 51.8 | 54.37 | 51.67 | 3.85M |
| July 15, 2026 | 56.25 | 53.22 | 53.22 | 56.25 | 52.96 | 3.38M |
| July 14, 2026 | 55.8 | 55.7 | 55.7 | 57.67 | 52.73 | 5.19M |
| July 13, 2026 | 61.98 | 55.49 | 55.49 | 61.98 | 55.2 | 8.27M |
| July 10, 2026 | 54 | 58.86 | 58.86 | 58.86 | 53.6 | 7.16M |
| July 09, 2026 | 51.09 | 53.51 | 53.51 | 54.15 | 50.85 | 4.26M |
| July 08, 2026 | 53.9 | 51.08 | 51.08 | 56.56 | 51.01 | 3.73M |
| July 07, 2026 | 53.2 | 53.76 | 53.76 | 54.64 | 52.52 | 3.39M |
| July 06, 2026 | 54 | 53.2 | 53.2 | 54.17 | 51.92 | 3.34M |
| July 03, 2026 | 53.72 | 54.25 | 54.25 | 55.88 | 53.72 | 3.1M |
| July 02, 2026 | 56.4 | 53.71 | 53.71 | 56.41 | 53.3 | 4.71M |
| July 01, 2026 | 53.7 | 56.54 | 56.54 | 58.04 | 53.16 | 6.78M |
| June 30, 2026 | 53.51 | 53.43 | 53.43 | 55.64 | 53 | 5.28M |
| June 29, 2026 | 55.39 | 53.29 | 53.29 | 56.7 | 53.07 | 4.55M |
| June 26, 2026 | 60.12 | 55.17 | 55.17 | 60.49 | 55 | 6.41M |
| June 25, 2026 | 62.36 | 60.06 | 60.06 | 63.2 | 59.7 | 4.31M |
| June 24, 2026 | 63.1 | 62.33 | 62.33 | 63.85 | 60.1 | 5.19M |
| June 23, 2026 | 63.37 | 63.38 | 63.38 | 65.88 | 62.83 | 4.34M |
| June 22, 2026 | 67.11 | 64.2 | 64.2 | 67.11 | 62.46 | 6.08M |
| June 18, 2026 | 68.81 | 66.45 | 66.45 | 68.88 | 65.78 | 5.41M |
| June 17, 2026 | 66.99 | 68.32 | 68.32 | 68.5 | 66.58 | 4.53M |
| June 16, 2026 | 66.28 | 67.49 | 67.49 | 69.58 | 65.5 | 6.97M |
| June 15, 2026 | 62.88 | 66.28 | 66.28 | 66.44 | 62.85 | 6.35M |
| June 12, 2026 | 65.5 | 62 | 62 | 66.38 | 62 | 4.94M |
| June 11, 2026 | 65.48 | 63.92 | 63.92 | 65.93 | 63.13 | 4.77M |
| June 10, 2026 | 67.9 | 65.81 | 65.81 | 70 | 65.02 | 9.1M |
| June 09, 2026 | 62 | 66.83 | 66.83 | 66.83 | 60.2 | 7.88M |
| June 08, 2026 | 61 | 60.75 | 60.75 | 62.15 | 58.68 | 5.12M |
| June 05, 2026 | 63.8 | 62.52 | 62.52 | 65.8 | 61.92 | 4.87M |
| June 04, 2026 | 62.64 | 63.73 | 63.73 | 64.98 | 62.55 | 4.55M |
| June 03, 2026 | 62.9 | 62.88 | 62.88 | 66 | 61.86 | 6.52M |
| June 02, 2026 | 62.85 | 63.2 | 63.2 | 65.9 | 61.73 | 4.58M |
| June 01, 2026 | 63.5 | 62.85 | 62.85 | 64.8 | 62.42 | 4.42M |
| May 29, 2026 | 67.06 | 63.3 | 63.3 | 67.5 | 62.32 | 5.74M |
| May 28, 2026 | 66.01 | 67.43 | 67.43 | 67.58 | 64.7 | 5.72M |
| May 27, 2026 | 68.7 | 66.6 | 66.6 | 69.44 | 66.19 | 6.48M |
| May 26, 2026 | 70.5 | 67.25 | 67.25 | 70.5 | 66.37 | 8.08M |
| May 25, 2026 | 73.05 | 70.72 | 70.72 | 74 | 69.6 | 7.34M |
| May 22, 2026 | 72 | 72.45 | 72.45 | 73.47 | 70.35 | 5.77M |
| May 21, 2026 | 73.5 | 71.21 | 71.21 | 76.76 | 70.9 | 8.28M |
| May 20, 2026 | 72.9 | 73.1 | 73.1 | 73.74 | 70.91 | 5.11M |
| May 19, 2026 | 72.61 | 72.89 | 72.89 | 73.75 | 70.68 | 4.37M |
| May 18, 2026 | 73.02 | 72.88 | 72.88 | 73.69 | 72.02 | 5.39M |
| May 15, 2026 | 75.14 | 73.52 | 73.52 | 76.2 | 72.62 | 6.28M |
| May 14, 2026 | 78.88 | 75.12 | 75.12 | 79.99 | 75 | 6.54M |
| May 13, 2026 | 74.06 | 79.15 | 79.15 | 80.3 | 72.86 | 9.41M |
| May 12, 2026 | 74.98 | 74.41 | 74.41 | 76.38 | 73.38 | 6.95M |
| May 11, 2026 | 76.2 | 75.45 | 75.45 | 77.91 | 73.5 | 9.32M |
| May 08, 2026 | 74.39 | 75.83 | 75.83 | 77 | 73.17 | 8.15M |
| May 07, 2026 | 70.54 | 75.57 | 75.57 | 76.69 | 70.13 | 11.26M |
AD
